NASDAQ:SBLK
Star Bulk Carriers Stock Price (Quote)
$24.82
-0.0100 (-0.0403%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.82 | $24.99 | Friday, 3rd May 2024 SBLK stock ended at $24.82. This is 0.0403% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.42% from a day low at $24.64 to a day high of $24.99. |
| 90 days | $21.36 | $25.16 | |
| 52 weeks | $16.57 | $25.16 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $23.02 | $23.34 | $23.00 | $23.01 | 2 240 352 |
| Feb 21, 2024 | $21.99 | $22.68 | $21.97 | $22.65 | 1 624 014 |
| Feb 20, 2024 | $22.09 | $22.11 | $21.72 | $21.86 | 952 565 |
| Feb 16, 2024 | $22.23 | $22.28 | $22.01 | $22.04 | 1 000 477 |
| Feb 15, 2024 | $21.51 | $22.30 | $21.36 | $22.17 | 1 705 025 |
| Feb 14, 2024 | $22.10 | $22.10 | $21.41 | $21.61 | 2 274 808 |
| Feb 13, 2024 | $22.86 | $22.89 | $21.68 | $21.86 | 2 863 472 |
| Feb 12, 2024 | $22.67 | $23.05 | $22.63 | $23.00 | 1 330 645 |
| Feb 09, 2024 | $22.95 | $23.10 | $22.52 | $22.63 | 1 643 600 |
| Feb 08, 2024 | $22.76 | $22.95 | $22.63 | $22.94 | 1 129 476 |
| Feb 07, 2024 | $22.59 | $22.87 | $22.50 | $22.83 | 1 074 091 |
| Feb 06, 2024 | $22.39 | $22.83 | $22.25 | $22.58 | 1 353 472 |
| Feb 05, 2024 | $21.67 | $22.17 | $21.54 | $22.10 | 1 348 709 |
| Feb 02, 2024 | $21.54 | $21.79 | $21.23 | $21.52 | 1 032 207 |
| Feb 01, 2024 | $21.90 | $22.09 | $21.23 | $21.42 | 1 521 944 |
| Jan 31, 2024 | $21.88 | $21.97 | $21.74 | $21.74 | 890 541 |
| Jan 30, 2024 | $21.49 | $21.75 | $21.46 | $21.74 | 686 188 |
| Jan 29, 2024 | $21.88 | $22.00 | $21.44 | $21.59 | 697 937 |
| Jan 26, 2024 | $21.51 | $22.04 | $21.50 | $22.04 | 996 983 |
| Jan 25, 2024 | $21.48 | $21.52 | $21.06 | $21.43 | 969 634 |
| Jan 24, 2024 | $21.44 | $21.86 | $21.44 | $21.62 | 1 642 179 |
| Jan 23, 2024 | $21.01 | $21.34 | $20.95 | $21.17 | 939 013 |
| Jan 22, 2024 | $21.13 | $21.41 | $20.96 | $21.09 | 912 029 |
| Jan 19, 2024 | $21.27 | $21.35 | $20.93 | $21.25 | 886 200 |
| Jan 18, 2024 | $21.20 | $21.50 | $21.02 | $21.33 | 776 968 |
